最新[公告] 東生華:公告本公司內部稽核主管異動熱門美國8月CPI年增率3.4%　與7月相同

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

42.30 ▼-1.10 -2.53% 1.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	2,514	42.30	12	42.35	14	42.30	43.15	41.00	43.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.30	42.35	42.30	-1.10	2	2514
13:30:00	42.30	42.35	42.30	-1.10	191	2512
13:24:54	42.40	42.55	42.55	-0.85	1	2321
13:24:51	42.40	42.55	42.55	-0.85	2	2320
13:24:39	42.40	42.55	42.40	-1.00	1	2318
13:24:35	42.40	42.50	42.50	-0.90	2	2317
13:24:35	42.40	42.45	42.45	-0.95	1	2315
13:24:35	42.40	42.45	42.45	-0.95	13	2314
13:24:35	42.40	42.45	42.40	-1.00	1	2301
13:24:17	42.40	42.45	42.45	-0.95	1	2300
13:24:15	42.40	42.45	42.45	-0.95	1	2299
13:24:10	42.40	42.45	42.40	-1.00	2	2298
13:24:04	42.35	42.45	42.45	-0.95	1	2296
13:24:04	42.35	42.40	42.40	-1.00	1	2295
13:24:04	42.35	42.40	42.40	-1.00	1	2294
13:24:04	42.35	42.40	42.40	-1.00	1	2293
13:24:04	42.35	42.40	42.40	-1.00	5	2292
13:24:03	42.35	42.40	42.40	-1.00	8	2287
13:24:03	42.35	42.40	42.40	-1.00	1	2279
13:24:03	42.35	42.40	42.40	-1.00	1	2278
13:22:27	42.35	42.40	42.40	-1.00	1	2277
13:22:17	42.35	42.40	42.35	-1.05	1	2276
13:21:55	42.35	42.40	42.35	-1.05	1	2275
13:21:48	42.35	42.40	42.40	-1.00	1	2274
13:21:33	42.35	42.40	42.35	-1.05	1	2273
13:21:33	42.35	42.40	42.35	-1.05	2	2272
13:21:29	42.35	42.40	42.35	-1.05	1	2270
13:21:29	42.40	42.45	42.40	-1.00	12	2269
13:21:27	42.40	42.45	42.40	-1.00	1	2257
13:20:40	42.40	42.45	42.40	-1.00	1	2256
13:20:06	42.40	42.45	42.40	-1.00	1	2255
13:20:06	42.40	42.45	42.40	-1.00	1	2254
13:19:57	42.40	42.45	42.45	-0.95	1	2253
13:19:35	42.40	42.45	42.40	-1.00	2	2252
13:19:05	42.40	42.50	42.40	-1.00	1	2250
13:19:04	42.45	42.50	42.45	-0.95	2	2249
13:19:04	42.45	42.50	42.45	-0.95	1	2247
13:18:55	42.50	42.55	42.50	-0.90	2	2246
13:18:55	42.50	42.55	42.50	-0.90	1	2244
13:18:55	42.50	42.55	42.50	-0.90	7	2243
13:18:55	42.50	42.55	42.50	-0.90	4	2236
13:18:43	42.50	42.55	42.55	-0.85	1	2232
13:17:35	42.50	42.55	42.55	-0.85	1	2231
13:17:34	42.50	42.55	42.50	-0.90	1	2230
13:16:32	42.50	42.55	42.50	-0.90	2	2229
13:15:53	42.50	42.55	42.50	-0.90	2	2227
13:15:53	42.50	42.55	42.50	-0.90	1	2225
13:15:53	42.50	42.55	42.50	-0.90	5	2224
13:14:48	42.50	42.55	42.50	-0.90	1	2219
13:14:32	42.50	42.55	42.50	-0.90	1	2218
13:14:15	42.50	42.55	42.50	-0.90	8	2217
13:14:06	42.55	42.60	42.55	-0.85	4	2209
13:13:53	42.55	42.60	42.55	-0.85	1	2205
13:13:27	42.55	42.60	42.60	-0.80	7	2204
13:13:27	42.55	42.60	42.55	-0.85	6	2197
13:13:22	42.55	42.60	42.55	-0.85	2	2191
13:12:52	42.55	42.60	42.60	-0.80	1	2189
13:12:00	42.55	42.60	42.60	-0.80	5	2188
13:10:46	42.55	42.60	42.55	-0.85	1	2183
13:09:56	42.55	42.60	42.60	-0.80	2	2182
13:09:56	42.55	42.60	42.60	-0.80	2	2180
13:09:33	42.55	42.60	42.60	-0.80	2	2178
13:08:13	42.60	42.65	42.60	-0.80	2	2176
13:07:35	42.55	42.60	42.60	-0.80	3	2174
13:07:34	42.60	42.65	42.60	-0.80	16	2171
13:06:48	42.60	42.65	42.65	-0.75	2	2155
13:06:39	42.60	42.65	42.65	-0.75	1	2153
13:04:04	42.60	42.65	42.60	-0.80	1	2152
13:04:03	42.60	42.65	42.60	-0.80	4	2151
13:03:47	42.60	42.65	42.60	-0.80	1	2147
13:03:31	42.60	42.70	42.60	-0.80	1	2146
13:03:30	42.65	42.70	42.65	-0.75	2	2145
13:03:25	42.65	42.70	42.65	-0.75	1	2143
13:03:25	42.60	42.65	42.65	-0.75	7	2142
12:59:53	42.65	42.70	42.65	-0.75	1	2135
12:59:52	42.65	42.70	42.65	-0.75	2	2134
12:59:52	42.65	42.70	42.65	-0.75	3	2132
12:59:26	42.65	42.70	42.65	-0.75	1	2129
12:59:24	42.65	42.70	42.65	-0.75	1	2128
12:59:18	42.65	42.70	42.65	-0.75	1	2127
12:58:46	42.65	42.70	42.65	-0.75	1	2126
12:57:31	42.65	42.70	42.65	-0.75	2	2125
12:56:19	42.65	42.70	42.65	-0.75	1	2123
12:55:27	42.65	42.70	42.70	-0.70	1	2122
12:53:27	42.65	42.70	42.65	-0.75	1	2121
12:53:22	42.65	42.70	42.70	-0.70	5	2120
12:53:06	42.70	42.75	42.70	-0.70	3	2115
12:51:49	42.65	42.75	42.65	-0.75	1	2112
12:51:48	42.65	42.70	42.70	-0.70	5	2111
12:51:48	42.70	42.75	42.70	-0.70	7	2106
12:49:18	42.65	42.75	42.75	-0.65	1	2099
12:48:02	42.60	42.70	42.70	-0.70	5	2098
12:48:02	42.65	42.70	42.60	-0.80	1	2093
12:48:02	42.65	42.70	42.65	-0.75	2	2092
12:48:02	42.65	42.70	42.70	-0.70	3	2090
12:48:00	42.60	42.65	42.65	-0.75	15	2087
12:46:51	42.60	42.65	42.60	-0.80	2	2072
12:45:56	42.60	42.65	42.65	-0.75	1	2070
12:45:53	42.60	42.65	42.65	-0.75	1	2069
12:45:47	42.60	42.65	42.65	-0.75	1	2068
12:43:09	42.60	42.65	42.65	-0.75	1	2067
12:43:08	42.60	42.65	42.60	-0.80	1	2066
12:43:08	42.60	42.65	42.65	-0.75	1	2065
12:43:08	42.65	42.70	42.65	-0.75	6	2064
12:42:28	42.65	42.70	42.65	-0.75	4	2058
12:42:25	42.65	42.70	42.65	-0.75	3	2054
12:41:29	42.65	42.70	42.65	-0.75	1	2051
12:41:21	42.65	42.70	42.65	-0.75	1	2050
12:41:05	42.60	42.65	42.65	-0.75	8	2049
12:40:26	42.60	42.65	42.60	-0.80	3	2041
12:40:08	42.60	42.65	42.60	-0.80	2	2038
12:37:36	42.60	42.70	42.60	-0.80	1	2036
12:35:50	42.60	42.70	42.60	-0.80	1	2035
12:35:46	42.60	42.70	42.60	-0.80	5	2034
12:35:18	42.60	42.70	42.60	-0.80	1	2029
12:35:18	42.65	42.70	42.65	-0.75	1	2028
12:35:18	42.60	42.65	42.65	-0.75	1	2027
12:35:18	42.65	42.70	42.65	-0.75	8	2026
12:35:18	42.65	42.70	42.65	-0.75	5	2018
12:35:16	42.65	42.70	42.70	-0.70	1	2013
12:34:41	42.65	42.70	42.70	-0.70	1	2012
12:34:20	42.65	42.70	42.70	-0.70	1	2011
12:33:04	42.65	42.70	42.65	-0.75	1	2010
12:32:57	42.65	42.70	42.65	-0.75	1	2009
12:31:47	42.65	42.70	42.65	-0.75	1	2008
12:31:36	42.65	42.70	42.65	-0.75	1	2007
12:30:33	42.60	42.65	42.65	-0.75	7	2006
12:28:48	42.60	42.65	42.65	-0.75	1	1999
12:28:26	42.60	42.65	42.65	-0.75	2	1998
12:28:03	42.60	42.65	42.65	-0.75	1	1996
12:25:55	42.60	42.70	42.60	-0.80	1	1995
12:25:03	42.60	42.70	42.60	-0.80	1	1994
12:24:30	42.60	42.70	42.60	-0.80	1	1993
12:22:21	42.65	42.70	42.65	-0.75	15	1992
12:21:38	42.65	42.70	42.65	-0.75	1	1977
12:20:53	42.65	42.70	42.65	-0.75	1	1976
12:20:07	42.65	42.70	42.65	-0.75	1	1975
12:18:40	42.65	42.70	42.65	-0.75	1	1974
12:16:29	42.65	42.70	42.65	-0.75	1	1973
12:13:56	42.65	42.70	42.70	-0.70	1	1972
12:13:56	42.65	42.70	42.70	-0.70	1	1971
12:13:37	42.70	42.75	42.70	-0.70	4	1970
12:13:25	42.70	42.75	42.70	-0.70	1	1966
12:13:01	42.70	42.75	42.70	-0.70	1	1965
12:12:27	42.70	42.75	42.70	-0.70	1	1964
12:12:13	42.70	42.75	42.70	-0.70	4	1963
12:12:10	42.60	42.70	42.75	-0.65	3	1959
12:12:10	42.60	42.70	42.70	-0.70	7	1956
12:12:07	42.60	42.65	42.65	-0.75	1	1949
12:12:07	42.60	42.65	42.65	-0.75	10	1948
12:11:56	42.65	42.70	42.65	-0.75	3	1938
12:11:56	42.65	42.70	42.65	-0.75	7	1935
12:11:56	42.65	42.70	42.70	-0.70	1	1928
12:11:55	42.65	42.70	42.70	-0.70	1	1927
12:11:55	42.65	42.70	42.70	-0.70	1	1926
12:11:55	42.70	42.75	42.70	-0.70	15	1925
12:11:55	42.75	42.80	42.75	-0.65	15	1910
12:11:55	42.80	42.85	42.80	-0.60	1	1895
12:11:55	42.80	42.85	42.80	-0.60	19	1894
12:11:55	42.80	42.85	42.80	-0.60	1	1875
12:11:10	42.80	42.85	42.85	-0.55	1	1874
12:10:32	42.80	42.85	42.85	-0.55	3	1873
12:10:03	42.80	42.85	42.85	-0.55	1	1870
12:10:00	42.80	42.85	42.80	-0.60	3	1869
12:09:41	42.80	42.85	42.85	-0.55	1	1866
12:09:28	42.80	42.85	42.85	-0.55	1	1865
12:09:06	42.80	42.85	42.80	-0.60	1	1864
12:08:05	42.80	42.85	42.85	-0.55	1	1863
12:07:29	42.80	42.85	42.80	-0.60	1	1862
12:05:54	42.80	42.85	42.80	-0.60	1	1861
12:05:36	42.80	42.85	42.80	-0.60	1	1860
12:05:33	42.80	42.85	42.80	-0.60	1	1859
12:04:44	42.80	42.85	42.80	-0.60	1	1858
12:04:34	42.80	42.85	42.80	-0.60	1	1857
12:04:30	42.80	42.85	42.80	-0.60	1	1856
12:02:47	42.80	42.85	42.80	-0.60	1	1855
12:01:17	42.80	42.85	42.85	-0.55	1	1854
12:01:13	42.80	42.85	42.85	-0.55	1	1853
12:00:51	42.80	42.85	42.85	-0.55	1	1852
11:59:01	42.80	42.85	42.85	-0.55	1	1851
11:57:28	42.80	42.85	42.85	-0.55	1	1850
11:57:20	42.80	42.85	42.80	-0.60	1	1849
11:56:45	42.75	42.80	42.80	-0.60	3	1848
11:56:29	42.75	42.80	42.80	-0.60	10	1845
11:55:42	42.75	42.80	42.80	-0.60	1	1835
11:53:57	42.70	42.80	42.80	-0.60	1	1834
11:53:23	42.70	42.75	42.75	-0.65	1	1833
11:53:16	42.70	42.75	42.75	-0.65	1	1832
11:52:24	42.70	42.75	42.75	-0.65	1	1831
11:51:00	42.75	42.80	42.75	-0.65	1	1830
11:51:00	42.75	42.80	42.80	-0.60	1	1829
11:51:00	42.80	42.85	42.80	-0.60	11	1828
11:50:44	42.80	42.85	42.80	-0.60	3	1817
11:50:39	42.80	42.90	42.90	-0.50	1	1814
11:50:28	42.80	42.90	42.90	-0.50	1	1813
11:48:53	42.80	42.90	42.90	-0.50	1	1812
11:47:52	42.80	42.90	42.90	-0.50	1	1811
11:47:20	42.80	42.90	42.90	-0.50	1	1810
11:45:36	42.80	42.90	42.80	-0.60	1	1809
11:45:35	42.75	42.85	42.85	-0.55	1	1808
11:43:50	42.75	42.85	42.85	-0.55	1	1807
11:42:16	42.75	42.85	42.85	-0.55	1	1806
11:42:11	42.80	42.90	42.75	-0.65	10	1805
11:42:11	42.80	42.90	42.80	-0.60	3	1795
11:42:01	42.80	42.85	42.85	-0.55	1	1792
11:41:46	42.80	42.85	42.85	-0.55	4	1791
11:41:03	42.80	42.85	42.80	-0.60	1	1787
11:40:31	42.80	42.85	42.85	-0.55	1	1786
11:40:23	42.80	42.85	42.85	-0.55	1	1785
11:39:38	42.85	42.95	42.85	-0.55	1	1784
11:38:46	42.85	42.95	42.95	-0.45	1	1783
11:38:35	42.80	42.90	42.90	-0.50	7	1782
11:38:26	42.80	42.85	42.85	-0.55	6	1775
11:38:26	42.75	42.80	42.80	-0.60	17	1769
11:37:12	42.70	42.80	42.80	-0.60	1	1752
11:35:27	42.70	42.80	42.80	-0.60	1	1751
11:34:28	42.80	42.85	42.80	-0.60	3	1750
11:33:42	42.80	42.85	42.85	-0.55	1	1747
11:33:04	42.80	42.85	42.85	-0.55	1	1746
11:33:04	42.85	42.90	42.85	-0.55	3	1745
11:32:08	42.85	42.90	42.90	-0.50	1	1742
11:31:24	42.85	42.90	42.85	-0.55	1	1741
11:31:19	42.85	42.90	42.85	-0.55	5	1740
11:31:11	42.85	42.90	42.90	-0.50	1	1735
11:30:23	42.85	42.95	42.95	-0.45	1	1734
11:30:18	42.85	42.90	42.90	-0.50	1	1733
11:29:59	42.85	42.90	42.90	-0.50	4	1732
11:28:43	42.85	42.90	42.90	-0.50	1	1728
11:28:38	42.85	42.95	42.95	-0.45	1	1727
11:28:23	42.85	42.90	42.90	-0.50	1	1726
11:27:56	42.85	42.90	42.90	-0.50	1	1725
11:27:05	42.80	42.90	42.90	-0.50	1	1724
11:26:39	42.80	42.90	42.90	-0.50	9	1723
11:26:30	42.80	42.85	42.85	-0.55	1	1714
11:26:16	42.80	42.85	42.85	-0.55	1	1713
11:25:58	42.80	42.85	42.85	-0.55	3	1712
11:25:47	42.80	42.85	42.85	-0.55	1	1709
11:25:33	42.80	42.85	42.85	-0.55	1	1708
11:25:28	42.80	42.85	42.85	-0.55	1	1707
11:25:19	42.80	42.90	42.90	-0.50	1	1706
11:25:14	42.85	42.90	42.85	-0.55	1	1705
11:25:06	42.80	42.85	42.85	-0.55	2	1704
11:25:00	42.80	42.85	42.85	-0.55	2	1702
11:24:39	42.75	42.80	42.80	-0.60	2	1700
11:23:34	42.75	42.85	42.85	-0.55	1	1698
11:22:51	42.80	42.90	42.90	-0.50	1	1697
11:22:38	42.80	42.85	42.85	-0.55	1	1696
11:22:20	42.80	42.85	42.85	-0.55	3	1695
11:22:20	42.70	42.80	42.80	-0.60	4	1692
11:22:01	42.70	42.80	42.70	-0.70	2	1688
11:22:01	42.70	42.80	42.80	-0.60	1	1686
11:21:06	42.75	42.80	42.75	-0.65	1	1685
11:20:58	42.75	42.80	42.75	-0.65	1	1684
11:20:16	42.75	42.80	42.80	-0.60	1	1683
11:19:42	42.75	42.80	42.75	-0.65	1	1682
11:19:26	42.75	42.85	42.75	-0.65	8	1681
11:19:21	42.65	42.75	42.75	-0.65	2	1673
11:19:19	42.65	42.70	42.70	-0.70	1	1671
11:18:38	42.65	42.75	42.75	-0.65	4	1670
11:18:38	42.65	42.70	42.70	-0.70	1	1666
11:18:38	42.65	42.70	42.70	-0.70	4	1665
11:18:38	42.60	42.65	42.65	-0.75	15	1661
11:18:30	42.60	42.65	42.65	-0.75	1	1646
11:18:29	42.55	42.60	42.60	-0.80	6	1645
11:18:29	42.50	42.55	42.55	-0.85	7	1639
11:18:23	42.45	42.50	42.50	-0.90	1	1632
11:18:23	42.45	42.50	42.50	-0.90	5	1631
11:16:57	42.45	42.50	42.50	-0.90	1	1626
11:15:12	42.45	42.50	42.50	-0.90	1	1625
11:13:27	42.45	42.50	42.50	-0.90	1	1624
11:13:10	42.50	42.55	42.50	-0.90	1	1623
11:13:10	42.50	42.55	42.50	-0.90	4	1622
11:12:19	42.50	42.55	42.55	-0.85	1	1618
11:12:19	42.50	42.55	42.55	-0.85	1	1617
11:12:02	42.50	42.55	42.55	-0.85	1	1616
11:11:53	42.50	42.55	42.55	-0.85	1	1615
11:11:28	42.55	42.60	42.55	-0.85	1	1614
11:11:28	42.55	42.60	42.55	-0.85	1	1613
11:11:28	42.55	42.60	42.55	-0.85	1	1612
11:11:28	42.50	42.55	42.55	-0.85	4	1611
11:10:08	42.50	42.55	42.55	-0.85	1	1607
11:10:05	42.50	42.55	42.55	-0.85	1	1606
11:09:54	42.50	42.55	42.55	-0.85	2	1605
11:09:54	42.50	42.55	42.55	-0.85	1	1603
11:08:23	42.45	42.50	42.50	-0.90	3	1602
11:08:23	42.45	42.50	42.50	-0.90	1	1599
11:06:49	42.45	42.50	42.50	-0.90	1	1598
11:05:04	42.40	42.50	42.50	-0.90	1	1597
11:04:53	42.40	42.45	42.45	-0.95	7	1596
11:03:38	42.35	42.40	42.40	-1.00	1	1589
11:03:19	42.35	42.40	42.40	-1.00	4	1588
11:03:19	42.35	42.40	42.40	-1.00	1	1584
11:02:24	42.30	42.35	42.35	-1.05	2	1583
11:01:31	42.20	42.35	42.35	-1.05	5	1581
11:01:11	42.25	42.35	42.15	-1.25	4	1576
11:01:11	42.25	42.35	42.20	-1.20	10	1572
11:01:11	42.25	42.35	42.25	-1.15	1	1562
11:01:07	42.20	42.30	42.30	-1.10	1	1561
11:01:06	42.15	42.30	42.30	-1.10	1	1560
11:01:06	42.25	42.35	42.15	-1.25	1	1559
11:01:06	42.25	42.35	42.20	-1.20	6	1558
11:01:06	42.25	42.35	42.25	-1.15	8	1552
11:00:23	42.40	42.45	42.10	-1.30	1	1544
11:00:23	42.40	42.45	42.15	-1.25	7	1543
11:00:23	42.40	42.45	42.20	-1.20	10	1536
11:00:23	42.40	42.45	42.25	-1.15	6	1526
11:00:23	42.40	42.45	42.30	-1.10	11	1520
11:00:23	42.40	42.45	42.35	-1.05	10	1509
11:00:23	42.40	42.45	42.40	-1.00	10	1499
11:00:02	42.40	42.45	42.45	-0.95	1	1489
10:59:52	42.40	42.45	42.45	-0.95	1	1488
10:58:18	42.40	42.45	42.45	-0.95	1	1487
10:57:29	42.40	42.45	42.45	-0.95	1	1486
10:56:46	42.40	42.45	42.40	-1.00	1	1485
10:54:18	42.40	42.45	42.45	-0.95	1	1484
10:54:18	42.40	42.45	42.45	-0.95	5	1483
10:54:06	42.35	42.40	42.40	-1.00	4	1478
10:53:59	42.35	42.40	42.40	-1.00	1	1474
10:53:48	42.35	42.40	42.40	-1.00	1	1473
10:52:39	42.35	42.40	42.35	-1.05	1	1472
10:52:33	42.35	42.40	42.40	-1.00	1	1471
10:50:56	42.40	42.45	42.40	-1.00	2	1470
10:50:28	42.40	42.50	42.40	-1.00	2	1468
10:50:27	42.40	42.50	42.40	-1.00	1	1466
10:50:06	42.40	42.50	42.40	-1.00	2	1465
10:47:49	42.40	42.50	42.50	-0.90	1	1463
10:47:45	42.45	42.55	42.45	-0.95	1	1462
10:47:44	42.45	42.55	42.45	-0.95	3	1461
10:47:43	42.50	42.55	42.50	-0.90	1	1458
10:47:43	42.50	42.55	42.50	-0.90	20	1457
10:46:15	42.50	42.55	42.55	-0.85	1	1437
10:44:49	42.55	42.60	42.55	-0.85	1	1436
10:44:47	42.60	42.65	42.60	-0.80	3	1435
10:44:10	42.60	42.65	42.65	-0.75	1	1432
10:43:59	42.65	42.70	42.65	-0.75	8	1431
10:42:12	42.75	42.80	42.75	-0.65	1	1423
10:42:12	42.80	42.85	42.80	-0.60	12	1422
10:41:33	42.80	42.85	42.80	-0.60	1	1410
10:41:32	42.80	42.85	42.80	-0.60	2	1409
10:40:25	42.70	42.75	42.80	-0.60	8	1407
10:40:25	42.70	42.75	42.75	-0.65	4	1399
10:40:05	42.70	42.75	42.70	-0.70	1	1395
10:38:54	42.70	42.75	42.70	-0.70	1	1394
10:38:21	42.70	42.80	42.70	-0.70	5	1393
10:37:45	42.70	42.80	42.80	-0.60	5	1388
10:36:22	42.75	42.80	42.75	-0.65	1	1383
10:35:59	42.75	42.85	42.75	-0.65	1	1382
10:35:59	42.75	42.80	42.80	-0.60	1	1381
10:35:59	42.75	42.80	42.80	-0.60	1	1380
10:35:49	42.70	42.75	42.75	-0.65	2	1379
10:35:49	42.75	42.85	42.75	-0.65	2	1377
10:35:49	42.75	42.80	42.75	-0.65	1	1375
10:35:40	42.75	42.80	42.75	-0.65	1	1374
10:35:28	42.75	42.80	42.75	-0.65	1	1373
10:35:22	42.75	42.80	42.75	-0.65	1	1372
10:35:16	42.75	42.80	42.75	-0.65	1	1371
10:34:58	42.75	42.80	42.75	-0.65	1	1370
10:34:36	42.75	42.80	42.80	-0.60	1	1369
10:34:17	42.75	42.80	42.80	-0.60	1	1368
10:33:44	42.75	42.80	42.80	-0.60	1	1367
10:33:16	42.80	42.85	42.80	-0.60	1	1366
10:32:52	42.75	42.80	42.80	-0.60	2	1365
10:32:52	42.75	42.80	42.75	-0.65	1	1363
10:32:24	42.75	42.85	42.75	-0.65	1	1362
10:31:47	42.75	42.85	42.75	-0.65	5	1361
10:31:17	42.70	42.75	42.75	-0.65	1	1356
10:31:17	42.70	42.75	42.75	-0.65	1	1355
10:30:53	42.65	42.75	42.75	-0.65	8	1354
10:30:35	42.65	42.70	42.70	-0.70	2	1346
10:29:46	42.65	42.70	42.70	-0.70	1	1344
10:28:03	42.65	42.70	42.65	-0.75	1	1343
10:27:51	42.65	42.70	42.65	-0.75	1	1342
10:27:15	42.70	42.75	42.70	-0.70	1	1341
10:27:15	42.70	42.75	42.70	-0.70	1	1340
10:26:14	42.70	42.80	42.80	-0.60	1	1339
10:25:34	42.80	42.85	42.80	-0.60	1	1338
10:25:34	42.70	42.80	42.80	-0.60	1	1337
10:25:34	42.80	42.85	42.80	-0.60	1	1336
10:25:14	42.80	42.85	42.80	-0.60	1	1335
10:24:56	42.80	42.85	42.80	-0.60	1	1334
10:24:48	42.80	42.85	42.80	-0.60	1	1333
10:24:16	42.85	42.90	42.85	-0.55	1	1332
10:24:10	42.85	42.90	42.85	-0.55	1	1331
10:23:57	42.90	42.95	42.90	-0.50	2	1330
10:23:57	42.90	42.95	42.90	-0.50	2	1328
10:23:15	42.90	42.95	42.95	-0.45	1	1326
10:23:07	42.95	43.00	42.95	-0.45	1	1325
10:23:07	42.95	43.00	42.95	-0.45	2	1324
10:22:57	42.95	43.00	42.95	-0.45	1	1322
10:22:02	42.95	43.00	42.95	-0.45	1	1321
10:20:14	42.95	43.05	43.05	-0.35	1	1320
10:20:04	42.95	43.10	43.10	-0.30	1	1319
10:20:00	42.95	43.00	43.00	-0.40	1	1318
10:20:00	42.95	43.10	43.10	-0.30	1	1317
10:19:57	42.95	43.05	43.05	-0.35	1	1316
10:19:55	42.90	43.05	43.05	-0.35	1	1315
10:19:52	42.95	43.05	43.05	-0.35	1	1314
10:19:48	42.95	43.05	43.05	-0.35	1	1313
10:19:37	42.95	43.05	43.05	-0.35	1	1312
10:19:14	42.90	43.00	43.05	-0.35	1	1311
10:19:14	42.90	43.00	43.00	-0.40	1	1310
10:18:41	42.90	43.05	43.10	-0.30	1	1309
10:18:41	42.90	43.05	43.05	-0.35	1	1308
10:18:41	43.00	43.05	43.00	-0.40	2	1307
10:18:28	43.10	43.15	43.10	-0.30	5	1305
10:18:25	43.10	43.15	43.10	-0.30	3	1300
10:17:53	43.15	43.20	43.15	-0.25	1	1297
10:17:52	43.15	43.20	43.15	-0.25	1	1296
10:17:51	43.15	43.20	43.15	-0.25	2	1295
10:17:45	43.15	43.20	43.15	-0.25	1	1293
10:17:39	43.15	43.20	43.15	-0.25	1	1292
10:17:37	43.15	43.20	43.15	-0.25	1	1291
10:17:34	43.15	43.20	43.15	-0.25	1	1290
10:17:33	43.10	43.15	43.15	-0.25	2	1289
10:17:29	43.10	43.15	43.15	-0.25	1	1287
10:17:29	43.15	43.20	43.15	-0.25	1	1286
10:17:22	43.10	43.20	43.10	-0.30	1	1285
10:17:12	43.10	43.20	43.10	-0.30	1	1284
10:17:06	43.05	43.10	43.10	-0.30	5	1283
10:17:03	43.00	43.05	43.05	-0.35	1	1278
10:17:03	43.05	43.10	43.05	-0.35	1	1277
10:16:59	43.05	43.10	43.05	-0.35	1	1276
10:16:57	43.05	43.10	43.05	-0.35	1	1275
10:16:50	43.05	43.10	43.05	-0.35	2	1274
10:16:46	43.05	43.10	43.05	-0.35	1	1272
10:16:38	43.00	43.05	43.05	-0.35	2	1271
10:16:37	43.00	43.05	43.00	-0.40	1	1269
10:16:27	43.00	43.05	43.00	-0.40	1	1268
10:16:24	42.95	43.00	43.00	-0.40	1	1267
10:16:22	43.00	43.05	43.00	-0.40	1	1266
10:16:17	42.95	43.00	43.00	-0.40	2	1265
10:16:17	42.95	43.00	43.00	-0.40	10	1263
10:16:12	42.90	43.00	43.00	-0.40	2	1253
10:16:11	42.95	43.00	42.95	-0.45	1	1251
10:15:53	42.90	42.95	42.95	-0.45	3	1250
10:15:53	42.90	42.95	42.95	-0.45	1	1247
10:15:53	42.90	42.95	42.95	-0.45	2	1246
10:15:44	42.85	42.90	42.90	-0.50	1	1244
10:15:18	42.85	42.95	42.85	-0.55	1	1243
10:15:16	42.85	42.95	42.85	-0.55	2	1242
10:15:12	42.85	42.90	42.90	-0.50	2	1240
10:15:02	42.80	42.85	42.85	-0.55	4	1238
10:15:02	42.85	42.90	42.85	-0.55	1	1234
10:14:59	42.85	42.90	42.80	-0.60	1	1233
10:14:59	42.85	42.90	42.85	-0.55	3	1232
10:14:46	42.85	42.90	42.85	-0.55	4	1229
10:14:39	42.85	42.90	42.90	-0.50	1	1225
10:14:29	42.85	42.90	42.85	-0.55	2	1224
10:14:22	42.80	42.90	42.90	-0.50	1	1222
10:14:20	42.80	42.90	42.80	-0.60	1	1221
10:14:17	42.70	42.75	42.80	-0.60	10	1220
10:14:17	42.70	42.75	42.75	-0.65	5	1210
10:13:54	42.70	42.75	42.70	-0.70	2	1205
10:13:33	42.70	42.75	42.70	-0.70	1	1203
10:13:28	42.65	42.70	42.70	-0.70	1	1202
10:13:14	42.60	42.65	42.65	-0.75	4	1201
10:12:56	42.60	42.65	42.60	-0.80	1	1197
10:12:24	42.60	42.65	42.60	-0.80	1	1196
10:11:42	42.60	42.65	42.60	-0.80	1	1195
10:11:25	42.60	42.65	42.60	-0.80	1	1194
10:10:29	42.65	42.70	42.55	-0.85	1	1193
10:10:29	42.65	42.70	42.65	-0.75	1	1192
10:10:29	42.65	42.70	42.65	-0.75	1	1191
10:10:08	42.70	42.75	42.70	-0.70	7	1190
10:10:08	42.70	42.75	42.70	-0.70	5	1183
10:09:32	42.70	42.75	42.80	-0.60	1	1178
10:09:32	42.70	42.75	42.75	-0.65	6	1177
10:09:13	42.70	42.75	42.75	-0.65	3	1171
10:09:12	42.65	42.70	42.70	-0.70	5	1168
10:09:12	42.65	42.70	42.65	-0.75	3	1163
10:09:12	42.65	42.70	42.70	-0.70	2	1160
10:09:12	42.50	42.55	42.65	-0.75	12	1158
10:09:12	42.50	42.55	42.60	-0.80	2	1146
10:09:12	42.50	42.55	42.55	-0.85	1	1144
10:07:05	42.55	42.60	42.55	-0.85	8	1143
10:06:25	42.55	42.65	42.55	-0.85	1	1135
10:06:24	42.60	42.65	42.60	-0.80	1	1134
10:06:12	42.60	42.65	42.60	-0.80	5	1133
10:06:01	42.55	42.60	42.60	-0.80	2	1128
10:05:14	42.55	42.60	42.60	-0.80	1	1126
10:04:52	42.55	42.60	42.60	-0.80	2	1125
10:04:41	42.55	42.60	42.60	-0.80	3	1123
10:04:29	42.55	42.60	42.60	-0.80	1	1120
10:03:47	42.55	42.65	42.65	-0.75	1	1119
10:03:32	42.55	42.65	42.65	-0.75	1	1118
10:03:17	42.55	42.60	42.60	-0.80	1	1117
10:03:04	42.55	42.60	42.60	-0.80	6	1116
10:02:46	42.50	42.55	42.55	-0.85	1	1110
10:02:27	42.50	42.55	42.55	-0.85	1	1109
10:02:27	42.50	42.55	42.55	-0.85	1	1108
10:02:08	42.50	42.55	42.55	-0.85	1	1107
10:02:02	42.55	42.60	42.55	-0.85	1	1106
10:01:42	42.50	42.55	42.55	-0.85	2	1105
10:00:30	42.45	42.50	42.50	-0.90	1	1103
10:00:17	42.50	42.55	42.50	-0.90	1	1102
10:00:15	42.50	42.55	42.50	-0.90	1	1101
09:59:51	42.50	42.55	42.50	-0.90	2	1100
09:59:50	42.50	42.55	42.50	-0.90	1	1098
09:59:27	42.50	42.55	42.50	-0.90	1	1097
09:59:17	42.50	42.55	42.50	-0.90	2	1096
09:59:04	42.50	42.60	42.50	-0.90	2	1094
09:59:00	42.50	42.55	42.55	-0.85	1	1092
09:58:20	42.50	42.55	42.50	-0.90	1	1091
09:58:05	42.50	42.55	42.50	-0.90	1	1090
09:57:53	42.50	42.55	42.55	-0.85	1	1089
09:57:53	42.50	42.55	42.55	-0.85	1	1088
09:57:52	42.50	42.55	42.50	-0.90	1	1087
09:57:52	42.45	42.50	42.50	-0.90	19	1086
09:57:41	42.45	42.50	42.50	-0.90	1	1067
09:57:24	42.45	42.50	42.45	-0.95	1	1066
09:57:21	42.45	42.50	42.45	-0.95	1	1065
09:57:00	42.40	42.50	42.40	-1.00	1	1064
09:57:00	42.40	42.45	42.45	-0.95	2	1063
09:56:53	42.40	42.45	42.45	-0.95	1	1061
09:56:51	42.40	42.45	42.45	-0.95	1	1060
09:56:44	42.35	42.40	42.40	-1.00	1	1059
09:56:30	42.25	42.30	42.40	-1.00	8	1058
09:56:30	42.25	42.30	42.35	-1.05	5	1050
09:56:30	42.25	42.30	42.30	-1.10	7	1045
09:56:00	42.25	42.30	42.25	-1.15	1	1038
09:55:43	42.25	42.30	42.25	-1.15	1	1037
09:55:36	42.25	42.30	42.25	-1.15	2	1036
09:55:36	42.15	42.25	42.25	-1.15	3	1034
09:55:05	42.15	42.20	42.20	-1.20	2	1031
09:55:05	42.15	42.20	42.20	-1.20	6	1029
09:54:38	42.15	42.20	42.15	-1.25	1	1023
09:54:38	42.10	42.15	42.15	-1.25	1	1022
09:54:38	42.10	42.15	42.15	-1.25	5	1021
09:54:24	42.10	42.15	42.15	-1.25	1	1016
09:54:23	42.05	42.10	42.10	-1.30	4	1015
09:54:07	42.00	42.05	42.10	-1.30	6	1011
09:54:07	42.00	42.05	42.05	-1.35	4	1005
09:53:27	42.00	42.05	42.05	-1.35	1	1001
09:53:23	42.00	42.05	42.05	-1.35	1	1000
09:53:17	42.00	42.05	42.00	-1.40	2	999
09:52:25	42.00	42.05	42.00	-1.40	1	997
09:51:48	42.00	42.05	42.05	-1.35	1	996
09:51:03	42.05	42.10	42.05	-1.35	1	995
09:50:47	42.00	42.10	42.00	-1.40	1	994
09:50:22	42.00	42.10	42.10	-1.30	1	993
09:49:31	42.00	42.10	42.00	-1.40	1	992
09:49:25	42.00	42.05	42.05	-1.35	2	991
09:48:46	41.95	42.00	42.05	-1.35	9	989
09:48:46	41.95	42.00	42.00	-1.40	1	980
09:48:45	42.00	42.05	42.00	-1.40	4	979
09:48:37	42.00	42.05	42.00	-1.40	1	975
09:48:13	41.95	42.00	42.00	-1.40	1	974
09:48:12	41.90	41.95	41.95	-1.45	5	973
09:48:00	41.90	41.95	41.95	-1.45	1	968
09:47:49	41.90	41.95	41.90	-1.50	1	967
09:47:41	41.90	41.95	41.85	-1.55	1	966
09:47:41	41.90	41.95	41.90	-1.50	2	965
09:47:26	41.85	41.90	41.90	-1.50	1	963
09:47:12	41.85	41.90	41.90	-1.50	2	962
09:46:47	41.90	41.95	41.90	-1.50	1	960
09:46:45	41.85	41.90	41.90	-1.50	1	959
09:46:11	41.85	41.90	41.90	-1.50	1	958
09:45:58	41.90	41.95	41.90	-1.50	3	957
09:45:58	41.90	41.95	41.90	-1.50	3	954
09:45:47	41.95	42.00	41.95	-1.45	24	951
09:45:47	41.95	42.00	41.95	-1.45	1	927
09:45:31	41.95	42.00	42.00	-1.40	1	926
09:45:28	42.00	42.05	42.00	-1.40	14	925
09:43:59	42.00	42.10	42.00	-1.40	2	911
09:42:16	42.05	42.10	42.05	-1.35	1	909
09:42:07	42.05	42.10	42.05	-1.35	1	908
09:42:01	42.00	42.10	42.00	-1.40	3	907
09:41:35	41.95	42.00	42.00	-1.40	1	904
09:40:37	42.00	42.05	42.00	-1.40	28	903
09:40:37	42.05	42.10	42.00	-1.40	1	875
09:40:37	42.05	42.10	42.05	-1.35	1	874
09:40:36	42.05	42.10	42.05	-1.35	1	873
09:40:19	42.00	42.05	42.05	-1.35	1	872
09:40:16	42.05	42.10	42.05	-1.35	2	871
09:39:48	42.05	42.10	42.05	-1.35	1	869
09:39:39	42.05	42.10	42.05	-1.35	1	868
09:39:38	42.05	42.10	42.05	-1.35	1	867
09:39:37	42.05	42.15	42.05	-1.35	1	866
09:38:59	42.05	42.10	42.10	-1.30	1	865
09:38:48	42.10	42.15	42.10	-1.30	1	864
09:38:48	42.10	42.15	42.10	-1.30	6	863
09:38:48	42.10	42.15	42.10	-1.30	2	857
09:38:37	42.10	42.20	42.10	-1.30	2	855
09:38:36	42.10	42.15	42.15	-1.25	3	853
09:36:42	42.05	42.15	42.15	-1.25	2	850
09:36:21	42.10	42.15	42.10	-1.30	4	848
09:36:21	42.05	42.10	42.10	-1.30	1	844
09:36:16	42.05	42.10	42.10	-1.30	1	843
09:36:06	42.05	42.10	42.10	-1.30	1	842
09:35:23	42.00	42.10	42.10	-1.30	1	841
09:34:51	42.05	42.10	42.05	-1.35	2	840
09:34:37	42.00	42.05	42.05	-1.35	1	838
09:34:02	42.00	42.10	42.10	-1.30	2	837
09:33:13	41.95	42.00	42.00	-1.40	2	835
09:33:00	41.95	42.00	42.00	-1.40	2	833
09:32:10	41.90	42.00	42.00	-1.40	1	831
09:32:08	41.95	42.00	41.95	-1.45	1	830
09:31:44	41.90	42.00	41.90	-1.50	1	829
09:31:38	41.90	41.95	41.90	-1.50	9	828
09:31:28	41.90	41.95	41.90	-1.50	1	819
09:31:20	41.95	42.00	41.95	-1.45	2	818
09:31:03	41.95	42.00	42.00	-1.40	1	816
09:31:01	41.95	42.00	41.95	-1.45	3	815
09:30:54	41.95	42.00	42.00	-1.40	1	812
09:29:55	42.00	42.05	42.00	-1.40	3	811
09:29:49	42.10	42.15	42.10	-1.30	7	808
09:29:37	42.10	42.15	42.15	-1.25	1	801
09:29:34	42.10	42.15	42.15	-1.25	1	800
09:29:20	42.10	42.15	42.15	-1.25	1	799
09:29:01	42.10	42.15	42.15	-1.25	1	798
09:28:35	42.05	42.10	42.10	-1.30	1	797
09:28:35	42.05	42.10	42.10	-1.30	1	796
09:28:35	42.05	42.10	42.10	-1.30	1	795
09:28:08	41.95	42.05	42.05	-1.35	5	794
09:28:08	41.95	42.00	42.00	-1.40	3	789
09:28:08	41.90	41.95	41.95	-1.45	30	786
09:28:07	41.90	41.95	41.90	-1.50	3	756
09:27:59	41.90	42.00	41.90	-1.50	5	753
09:27:57	41.90	42.00	42.00	-1.40	1	748
09:27:56	41.90	42.00	41.90	-1.50	20	747
09:27:34	41.95	42.05	41.95	-1.45	1	727
09:27:30	41.95	42.05	41.95	-1.45	4	726
09:27:29	42.00	42.05	42.00	-1.40	30	722
09:27:19	42.00	42.05	42.00	-1.40	1	692
09:27:13	42.00	42.05	42.00	-1.40	3	691
09:26:57	42.00	42.05	42.00	-1.40	4	688
09:26:56	42.05	42.10	42.05	-1.35	17	684
09:26:46	42.10	42.15	42.10	-1.30	7	667
09:26:34	42.10	42.15	42.10	-1.30	1	660
09:26:32	42.10	42.15	42.15	-1.25	1	659
09:26:30	42.10	42.15	42.10	-1.30	7	658
09:26:30	42.10	42.15	42.10	-1.30	10	651
09:25:36	42.10	42.15	42.15	-1.25	1	641
09:25:35	42.15	42.20	42.15	-1.25	2	640
09:25:35	42.15	42.20	42.15	-1.25	4	638
09:25:35	42.15	42.20	42.15	-1.25	4	634
09:25:15	42.20	42.25	42.20	-1.20	1	630
09:25:15	42.20	42.25	42.20	-1.20	2	629
09:25:15	42.15	42.20	42.20	-1.20	2	627
09:25:00	42.15	42.20	42.20	-1.20	1	625
09:22:48	42.15	42.20	42.20	-1.20	1	624
09:22:25	42.15	42.20	42.20	-1.20	2	623
09:21:53	42.15	42.20	42.20	-1.20	1	621
09:21:46	42.20	42.25	42.20	-1.20	1	620
09:21:46	42.20	42.25	42.20	-1.20	3	619
09:19:59	42.20	42.25	42.20	-1.20	4	616
09:19:47	42.20	42.25	42.20	-1.20	1	612
09:19:35	42.15	42.20	42.20	-1.20	1	611
09:19:07	42.20	42.25	42.20	-1.20	2	610
09:19:07	42.20	42.25	42.20	-1.20	5	608
09:18:45	42.20	42.25	42.25	-1.15	1	603
09:18:45	42.25	42.30	42.25	-1.15	5	602
09:18:26	42.20	42.30	42.20	-1.20	5	597
09:18:23	42.20	42.30	42.30	-1.10	1	592
09:18:23	42.15	42.25	42.25	-1.15	4	591
09:18:03	42.15	42.20	42.20	-1.20	2	587
09:17:17	42.10	42.20	42.10	-1.30	1	585
09:17:10	42.10	42.20	42.10	-1.30	1	584
09:17:09	42.05	42.15	42.15	-1.25	1	583
09:17:09	42.05	42.15	42.15	-1.25	2	582
09:16:27	42.00	42.05	42.05	-1.35	1	580
09:16:27	42.05	42.15	42.05	-1.35	4	579
09:16:27	42.05	42.15	42.05	-1.35	1	575
09:16:19	42.05	42.10	42.10	-1.30	1	574
09:16:17	42.05	42.10	42.05	-1.35	2	573
09:16:14	42.05	42.10	42.10	-1.30	1	571
09:16:12	42.05	42.10	42.05	-1.35	1	570
09:15:59	42.05	42.10	42.05	-1.35	1	569
09:15:26	42.05	42.10	42.05	-1.35	3	568
09:15:26	42.05	42.10	42.05	-1.35	2	565
09:15:25	42.05	42.10	42.05	-1.35	1	563
09:15:22	42.05	42.10	42.05	-1.35	4	562
09:15:20	42.05	42.10	42.05	-1.35	2	558
09:15:08	42.05	42.10	42.05	-1.35	2	556
09:14:49	42.05	42.10	42.10	-1.30	1	554
09:14:46	42.10	42.15	42.10	-1.30	7	553
09:14:35	42.15	42.20	42.15	-1.25	8	546
09:14:19	42.15	42.20	42.15	-1.25	1	538
09:14:12	42.10	42.15	42.15	-1.25	1	537
09:14:12	42.15	42.20	42.15	-1.25	10	536
09:14:12	42.15	42.25	42.15	-1.25	1	526
09:14:12	42.20	42.25	42.20	-1.20	5	525
09:14:09	42.20	42.25	42.20	-1.20	1	520
09:14:09	42.20	42.25	42.20	-1.20	3	519
09:13:51	42.15	42.20	42.20	-1.20	3	516
09:13:35	42.15	42.25	42.25	-1.15	1	513
09:13:33	42.20	42.30	42.20	-1.20	5	512
09:13:33	42.25	42.30	42.25	-1.15	3	507
09:13:23	42.20	42.25	42.25	-1.15	1	504
09:13:07	42.20	42.25	42.25	-1.15	1	503
09:12:55	42.15	42.25	42.25	-1.15	1	502
09:12:47	42.15	42.25	42.25	-1.15	5	501
09:12:33	42.15	42.25	42.25	-1.15	1	496
09:12:21	42.15	42.25	42.25	-1.15	1	495
09:12:17	42.15	42.25	42.25	-1.15	2	494
09:12:09	42.10	42.20	42.20	-1.20	2	492
09:12:09	42.10	42.20	42.20	-1.20	1	490
09:12:04	42.10	42.15	42.15	-1.25	1	489
09:12:04	42.10	42.15	42.15	-1.25	1	488
09:11:59	42.05	42.10	42.10	-1.30	1	487
09:11:43	42.05	42.10	42.05	-1.35	1	486
09:10:38	42.10	42.20	42.10	-1.30	1	485
09:10:38	42.10	42.20	42.10	-1.30	4	484
09:10:30	42.10	42.15	42.15	-1.25	1	480
09:10:29	42.10	42.15	42.15	-1.25	1	479
09:10:15	42.05	42.15	42.15	-1.25	1	478
09:10:08	42.00	42.05	42.05	-1.35	2	477
09:10:07	42.00	42.05	42.05	-1.35	1	475
09:10:06	42.00	42.05	42.05	-1.35	2	474
09:10:06	42.05	42.20	42.05	-1.35	1	472
09:10:04	41.90	42.00	42.00	-1.40	4	471
09:09:58	41.85	41.90	41.90	-1.50	2	467
09:09:58	41.85	41.90	41.90	-1.50	1	465
09:09:58	41.85	41.90	41.90	-1.50	1	464
09:09:58	41.95	42.00	41.90	-1.50	2	463
09:09:58	41.95	42.00	41.95	-1.45	2	461
09:09:43	41.90	42.00	41.90	-1.50	1	459
09:09:34	41.90	42.00	41.90	-1.50	1	458
09:09:20	41.95	42.05	41.95	-1.45	2	457
09:09:20	41.90	42.05	41.90	-1.50	5	455
09:09:15	42.00	42.10	42.00	-1.40	1	450
09:09:15	41.90	42.00	42.00	-1.40	1	449
09:09:15	41.90	42.00	42.00	-1.40	1	448
09:09:14	41.85	41.90	41.90	-1.50	1	447
09:09:14	41.85	41.90	41.90	-1.50	1	446
09:09:14	41.85	41.90	41.90	-1.50	1	445
09:09:14	41.95	42.00	41.95	-1.45	1	444
09:09:14	41.95	42.00	41.95	-1.45	2	443
09:09:14	41.95	42.05	41.95	-1.45	1	441
09:09:14	42.10	42.15	41.80	-1.60	2	440
09:09:14	42.10	42.15	41.85	-1.55	2	438
09:09:14	42.10	42.15	41.90	-1.50	9	436
09:09:14	42.10	42.15	41.95	-1.45	4	427
09:09:14	42.10	42.15	42.00	-1.40	18	423
09:09:14	42.10	42.15	42.05	-1.35	8	405
09:09:14	42.10	42.15	42.10	-1.30	7	397
09:09:02	42.10	42.15	42.15	-1.25	1	390
09:09:01	42.15	42.20	42.15	-1.25	4	389
09:08:31	42.10	42.15	42.15	-1.25	2	385
09:08:26	42.10	42.15	42.15	-1.25	1	383
09:08:23	42.10	42.15	42.15	-1.25	2	382
09:07:44	42.10	42.15	42.15	-1.25	1	380
09:07:43	42.10	42.15	42.10	-1.30	3	379
09:07:42	42.15	42.20	42.15	-1.25	2	376
09:07:42	42.15	42.20	42.15	-1.25	2	374
09:07:42	42.15	42.20	42.20	-1.20	1	372
09:07:11	42.30	42.35	42.30	-1.10	2	371
09:07:11	42.30	42.35	42.30	-1.10	1	369
09:07:11	42.30	42.40	42.30	-1.10	2	368
09:07:05	42.35	42.40	42.35	-1.05	1	366
09:07:05	42.30	42.35	42.35	-1.05	1	365
09:06:47	42.30	42.40	42.30	-1.10	2	364
09:06:21	42.15	42.30	42.30	-1.10	1	362
09:06:21	42.15	42.25	42.25	-1.15	3	361
09:06:21	42.25	42.30	42.25	-1.15	1	358
09:06:21	42.35	42.40	42.15	-1.25	11	357
09:06:21	42.35	42.40	42.20	-1.20	4	346
09:06:21	42.35	42.40	42.25	-1.15	1	342
09:06:21	42.35	42.40	42.30	-1.10	8	341
09:06:21	42.35	42.40	42.35	-1.05	6	333
09:05:50	42.35	42.40	42.35	-1.05	1	327
09:05:35	42.30	42.40	42.30	-1.10	2	326
09:05:19	42.30	42.45	42.30	-1.10	1	324
09:05:12	42.25	42.45	42.45	-0.95	1	323
09:05:12	42.30	42.45	42.30	-1.10	1	322
09:05:12	42.30	42.45	42.30	-1.10	1	321
09:05:12	42.25	42.35	42.35	-1.05	1	320
09:05:11	42.20	42.25	42.35	-1.05	4	319
09:05:11	42.20	42.25	42.30	-1.10	4	315
09:05:11	42.20	42.25	42.25	-1.15	2	311
09:05:03	42.15	42.20	42.20	-1.20	1	309
09:05:03	42.15	42.20	42.20	-1.20	4	308
09:04:39	42.10	42.25	42.25	-1.15	1	304
09:04:35	42.20	42.30	42.10	-1.30	1	303
09:04:35	42.20	42.30	42.15	-1.25	1	302
09:04:35	42.20	42.30	42.20	-1.20	10	301
09:04:34	42.20	42.30	42.30	-1.10	1	291
09:04:29	42.20	42.30	42.30	-1.10	1	290
09:04:23	42.20	42.30	42.30	-1.10	1	289
09:04:13	42.25	42.30	42.25	-1.15	1	288
09:04:13	42.25	42.30	42.25	-1.15	10	287
09:03:53	42.40	42.45	42.40	-1.00	1	277
09:03:52	42.45	42.50	42.45	-0.95	4	276
09:03:45	42.45	42.50	42.45	-0.95	1	272
09:03:39	42.40	42.45	42.45	-0.95	2	271
09:03:36	42.40	42.45	42.45	-0.95	1	269
09:03:36	42.40	42.45	42.45	-0.95	1	268
09:03:27	42.35	42.45	42.45	-0.95	2	267
09:03:24	42.35	42.40	42.40	-1.00	2	265
09:03:23	42.35	42.40	42.35	-1.05	5	263
09:03:16	42.30	42.35	42.35	-1.05	1	258
09:03:14	42.30	42.35	42.30	-1.10	1	257
09:03:13	42.25	42.30	42.30	-1.10	1	256
09:03:13	42.25	42.30	42.30	-1.10	1	255
09:03:13	42.20	42.25	42.25	-1.15	5	254
09:03:13	42.20	42.25	42.25	-1.15	3	249
09:03:10	42.20	42.25	42.25	-1.15	2	246
09:03:10	42.20	42.25	42.25	-1.15	3	244
09:03:10	42.20	42.25	42.25	-1.15	3	241
09:03:04	42.20	42.25	42.25	-1.15	2	238
09:03:04	42.20	42.25	42.25	-1.15	2	236
09:02:55	42.20	42.25	42.20	-1.20	1	234
09:02:38	42.15	42.25	42.15	-1.25	1	233
09:02:37	42.10	42.15	42.15	-1.25	3	232
09:02:29	42.10	42.15	42.15	-1.25	1	229
09:02:28	42.15	42.20	42.15	-1.25	7	228
09:02:19	42.20	42.25	42.20	-1.20	2	221
09:02:19	42.25	42.30	42.25	-1.15	2	219
09:02:06	42.25	42.30	42.25	-1.15	1	217
09:01:45	42.25	42.35	42.25	-1.15	1	216
09:01:41	42.30	42.35	42.30	-1.10	10	215
09:01:40	42.30	42.35	42.30	-1.10	1	205
09:01:36	42.30	42.40	42.40	-1.00	1	204
09:01:33	42.40	42.45	42.40	-1.00	8	203
09:01:32	42.30	42.40	42.40	-1.00	2	195
09:01:32	42.35	42.40	42.35	-1.05	2	193
09:01:25	42.35	42.45	42.35	-1.05	2	191
09:01:23	42.35	42.40	42.40	-1.00	1	189
09:01:11	42.35	42.50	42.50	-0.90	3	188
09:01:11	42.40	42.50	42.40	-1.00	1	185
09:01:07	42.35	42.40	42.40	-1.00	1	184
09:00:58	42.25	42.30	42.30	-1.10	1	183
09:00:58	42.25	42.30	42.30	-1.10	3	182
09:00:56	42.30	42.40	42.30	-1.10	1	179
09:00:40	42.15	42.40	42.40	-1.00	1	178
09:00:38	42.15	42.40	42.45	-0.95	1	177
09:00:38	42.15	42.40	42.40	-1.00	4	176
09:00:34	42.40	42.45	42.40	-1.00	1	172
09:00:34	42.15	42.45	42.45	-0.95	4	171
09:00:30	42.15	42.35	42.35	-1.05	1	167
09:00:30	42.30	42.45	42.30	-1.10	1	166
09:00:30	42.30	42.45	42.30	-1.10	4	165
09:00:30	42.20	42.30	42.30	-1.10	1	161
09:00:29	42.15	42.25	42.25	-1.15	1	160
09:00:22	42.15	42.30	42.30	-1.10	1	159
09:00:19	42.10	42.25	42.25	-1.15	1	158
09:00:19	42.05	42.20	42.20	-1.20	1	157
09:00:17	41.45	42.00	42.00	-1.40	2	156
09:00:17	41.35	41.95	41.95	-1.45	2	154
09:00:17	41.35	41.95	41.95	-1.45	1	152
09:00:16	41.20	41.50	41.50	-1.90	2	151
09:00:16	41.00	42.35	41.00	-2.40	1	149
09:00:16	41.15	42.35	41.00	-2.40	9	148
09:00:16	41.15	42.35	41.10	-2.30	1	139
09:00:16	41.15	42.35	41.15	-2.25	1	138
09:00:16	42.10	42.40	41.10	-2.30	1	137
09:00:16	42.10	42.40	41.35	-2.05	2	136
09:00:16	42.10	42.40	41.50	-1.90	3	134
09:00:16	42.10	42.40	41.55	-1.85	1	131
09:00:16	42.10	42.40	41.75	-1.65	5	130
09:00:16	42.10	42.40	41.80	-1.60	3	125
09:00:16	42.10	42.40	41.95	-1.45	1	122
09:00:16	42.10	42.40	42.00	-1.40	11	121
09:00:16	42.10	42.40	42.05	-1.35	2	110
09:00:16	42.10	42.40	42.10	-1.30	5	108
09:00:14	42.15	42.30	42.30	-1.10	3	103
09:00:14	42.15	42.30	42.30	-1.10	1	100
09:00:14	42.10	42.20	42.20	-1.20	1	99
09:00:14	42.10	42.25	42.30	-1.10	12	98
09:00:14	42.10	42.25	42.25	-1.15	1	86
09:00:14	42.20	42.25	42.20	-1.20	1	85
09:00:14	42.25	42.30	42.25	-1.15	1	84
09:00:14	42.25	42.30	42.25	-1.15	1	83
09:00:14	--	--	42.30	-1.10	82	82

　

其他人也逛...

Google Pixel 11 Pro XL 16G/512G

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 3290點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

麥當勞薯條(中)即享券

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

DJI OSMO POCKET 4 全能套裝

POCO F9 Ultra 16GB/512GB

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

PChome 購物儲值50,000元

【享樂券】全家虛擬禮物卡100元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

iPhone 18 Pro掀熱潮　電信業預...

憂慮通膨外資撤退　新台幣盤中...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧財部放寬勞工福利及文教設施促...
‧微軟擬擴充資料中心容量　2032...
‧全球長債殖利率高　新加坡憑避...

加密貨幣

比特幣BTC	77733.69	-526.70	-0.67%
以太幣ETH	2569.09	102.18	4.14%
瑞波幣XRP	1.37	-0.02	-1.75%
比特幣現金BCH	232.72	-19.10	-7.59%
萊特幣LTC	53.85	0.71	1.34%
卡達幣ADA	0.209000	0.00	-1.39%
波場幣TRX	0.335827	0.00	-0.90%
恆星幣XLM	0.181119	0.00	-0.03%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。